Energy Fuels Inc (NY: UUUU )

6.290 +0.250 (+4.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.860 1.920 1.860 1.910 766,800 +0.06(+3.24%)
Dec 30, 2019 1.860 1.880 1.820 1.850 916,301 -0.01(-0.54%)
Dec 27, 2019 1.890 1.920 1.850 1.860 915,700 +0.00(+0.00%)
Dec 26, 2019 1.880 1.920 1.860 1.860 609,092 -0.02(-1.06%)
Dec 24, 2019 1.880 1.890 1.830 1.880 292,100 +0.01(+0.53%)
Dec 23, 2019 1.900 1.920 1.830 1.870 1,102,291 -0.01(-0.53%)
Dec 20, 2019 1.860 1.890 1.820 1.880 1,321,400 +0.01(+0.53%)
Dec 19, 2019 1.900 1.910 1.860 1.870 783,699 +0.01(+0.54%)
Dec 18, 2019 1.850 1.900 1.830 1.860 838,758 +0.03(+1.64%)
Dec 17, 2019 1.900 1.913 1.820 1.830 1,003,173 -0.07(-3.68%)
Dec 16, 2019 1.990 2.010 1.890 1.900 746,989 -0.05(-2.56%)
Dec 13, 2019 2.100 2.100 1.890 1.950 1,845,100 -0.11(-5.34%)
Dec 12, 2019 2.130 2.180 2.030 2.060 1,271,816 -0.05(-2.37%)
Dec 11, 2019 2.100 2.190 2.060 2.110 1,036,174 +0.02(+0.96%)
Dec 10, 2019 2.130 2.210 2.080 2.090 784,730 -0.09(-4.13%)
Dec 09, 2019 2.250 2.340 2.130 2.180 1,328,983 -0.07(-3.11%)
Dec 06, 2019 2.250 2.270 2.170 2.250 2,127,800 +0.07(+3.21%)
Dec 05, 2019 1.930 2.240 1.930 2.180 3,778,634 +0.28(+14.74%)
Dec 04, 2019 1.830 1.910 1.820 1.900 275,260 +0.05(+2.70%)
Dec 03, 2019 1.900 1.910 1.790 1.850 465,252 -0.05(-2.63%)
Dec 02, 2019 1.980 1.980 1.870 1.900 824,218 -0.08(-4.04%)
Nov 29, 2019 1.990 1.990 1.960 1.980 125,600 -0.01(-0.50%)
Nov 27, 2019 1.960 2.000 1.950 1.990 363,300 +0.02(+1.02%)
Nov 26, 2019 1.970 2.000 1.950 1.970 376,209 +0.00(+0.00%)
Nov 25, 2019 2.060 2.060 1.960 1.970 632,509 -0.05(-2.48%)
Nov 22, 2019 2.040 2.060 1.995 2.020 454,400 +0.00(+0.00%)
Nov 21, 2019 2.030 2.060 1.970 2.020 539,114 +0.01(+0.50%)
Nov 20, 2019 1.970 2.050 1.960 2.010 483,494 +0.02(+1.01%)
Nov 19, 2019 2.050 2.050 1.960 1.990 602,492 -0.07(-3.40%)
Nov 18, 2019 2.000 2.085 1.930 2.060 1,555,112 +0.01(+0.49%)
Nov 15, 2019 2.060 2.100 2.000 2.050 702,100 -0.01(-0.49%)
Nov 14, 2019 2.040 2.070 2.010 2.060 1,071,393 +0.01(+0.49%)
Nov 13, 2019 1.960 2.060 1.930 2.050 765,875 +0.08(+4.06%)
Nov 12, 2019 1.990 1.990 1.930 1.970 275,795 +0.01(+0.51%)
Nov 11, 2019 1.900 1.960 1.890 1.960 515,231 +0.05(+2.62%)
Nov 08, 2019 2.000 2.000 1.900 1.910 892,000 -0.07(-3.54%)
Nov 07, 2019 2.020 2.050 1.970 1.980 437,909 -0.05(-2.46%)
Nov 06, 2019 2.050 2.080 2.020 2.030 659,429 -0.04(-1.93%)
Nov 05, 2019 2.100 2.150 2.020 2.070 1,046,158 -0.02(-0.96%)
Nov 04, 2019 1.970 2.100 1.967 2.090 807,674 +0.09(+4.50%)
Nov 01, 2019 2.010 2.100 1.980 2.000 675,000 -0.01(-0.50%)
Oct 31, 2019 2.070 2.070 1.950 2.010 509,807 -0.06(-2.90%)
Oct 30, 2019 1.980 2.100 1.940 2.070 768,259 +0.09(+4.55%)
Oct 29, 2019 1.990 2.000 1.950 1.980 430,584 +0.00(+0.00%)
Oct 28, 2019 1.920 2.030 1.920 1.980 508,422 +0.04(+2.06%)
Oct 25, 2019 1.970 1.970 1.910 1.940 397,600 +0.00(+0.00%)
Oct 24, 2019 1.980 1.980 1.890 1.940 524,396 -0.03(-1.52%)
Oct 23, 2019 1.880 1.990 1.845 1.970 937,950 +0.09(+4.79%)
Oct 22, 2019 1.900 1.960 1.850 1.880 427,256 +0.00(+0.00%)
Oct 21, 2019 1.930 1.970 1.880 1.880 406,897 -0.05(-2.59%)
Oct 18, 2019 1.940 1.980 1.880 1.930 372,500 -0.03(-1.53%)
Oct 17, 2019 1.860 1.960 1.842 1.960 919,556 +0.12(+6.52%)
Oct 16, 2019 1.860 1.879 1.780 1.840 671,027 -0.02(-1.08%)
Oct 15, 2019 1.970 1.990 1.850 1.860 767,499 -0.11(-5.58%)
Oct 14, 2019 1.990 2.020 1.930 1.970 416,382 -0.02(-1.01%)
Oct 11, 2019 2.040 2.070 1.950 1.990 843,700 -0.05(-2.45%)
Oct 10, 2019 1.990 2.200 1.940 2.040 2,841,306 +0.07(+3.55%)
Oct 09, 2019 1.980 2.010 1.930 1.970 447,162 -0.01(-0.51%)
Oct 08, 2019 1.910 2.000 1.900 1.980 496,503 +0.05(+2.59%)
Oct 07, 2019 1.960 2.020 1.930 1.930 519,953 -0.05(-2.53%)
Oct 04, 2019 1.930 1.990 1.870 1.980 649,500 +0.09(+4.76%)
Oct 03, 2019 1.830 1.920 1.810 1.890 383,879 +0.05(+2.72%)
Oct 02, 2019 1.860 1.890 1.800 1.840 639,241 -0.03(-1.60%)
Oct 01, 2019 1.930 1.980 1.840 1.870 414,264 -0.06(-3.11%)
Sep 30, 2019 1.910 1.990 1.810 1.930 674,423 +0.01(+0.52%)
Sep 27, 2019 2.000 2.030 1.880 1.920 597,300 -0.07(-3.52%)
Sep 26, 2019 1.990 2.000 1.950 1.990 264,414 +0.01(+0.51%)
Sep 25, 2019 1.990 2.015 1.910 1.980 507,852 -0.01(-0.50%)
Sep 24, 2019 2.080 2.090 1.990 1.990 489,522 -0.08(-3.86%)
Sep 23, 2019 2.000 2.080 1.980 2.070 656,941 +0.09(+4.55%)
Sep 20, 2019 2.030 2.060 1.980 1.980 753,200 -0.07(-3.41%)
Sep 19, 2019 2.040 2.070 1.960 2.050 614,223 +0.02(+0.99%)
Sep 18, 2019 2.040 2.070 2.000 2.030 511,568 -0.03(-1.46%)
Sep 17, 2019 2.090 2.090 2.010 2.060 674,040 -0.01(-0.48%)
Sep 16, 2019 2.090 2.095 2.010 2.070 726,018 +0.01(+0.49%)
Sep 13, 2019 2.080 2.090 2.010 2.060 645,700 +0.00(+0.00%)
Sep 12, 2019 2.050 2.080 1.990 2.060 891,036 +0.03(+1.48%)
Sep 11, 2019 2.040 2.070 1.980 2.030 942,784 +0.02(+1.00%)
Sep 10, 2019 1.980 2.050 1.930 2.010 873,108 +0.02(+1.01%)
Sep 09, 2019 2.060 2.070 1.910 1.990 1,624,642 -0.02(-1.00%)
Sep 06, 2019 1.870 2.060 1.860 2.010 2,457,700 +0.15(+8.06%)
Sep 05, 2019 1.900 1.910 1.850 1.860 627,343 -0.02(-1.06%)
Sep 04, 2019 1.900 1.905 1.830 1.880 474,228 +0.00(+0.00%)
Sep 03, 2019 1.850 1.890 1.800 1.880 780,680 +0.05(+2.73%)
Aug 30, 2019 1.750 1.850 1.730 1.830 930,100 +0.08(+4.57%)
Aug 29, 2019 1.710 1.810 1.710 1.750 705,071 -0.01(-0.57%)
Aug 28, 2019 1.660 1.790 1.630 1.760 870,150 +0.10(+6.02%)
Aug 27, 2019 1.680 1.750 1.600 1.660 746,617 -0.04(-2.35%)
Aug 26, 2019 1.670 1.760 1.660 1.700 550,011 +0.05(+3.03%)
Aug 23, 2019 1.710 1.760 1.610 1.650 741,300 -0.06(-3.51%)
Aug 22, 2019 1.760 1.790 1.690 1.710 544,577 -0.03(-1.72%)
Aug 21, 2019 1.750 1.798 1.722 1.740 1,104,689 +0.04(+2.35%)
Aug 20, 2019 1.650 1.730 1.650 1.700 777,762 +0.05(+3.03%)
Aug 19, 2019 1.720 1.758 1.592 1.650 830,662 +0.07(+4.43%)
Aug 16, 2019 1.570 1.630 1.560 1.580 724,000 +0.04(+2.60%)
Aug 15, 2019 1.570 1.580 1.500 1.540 752,206 -0.03(-1.91%)
Aug 14, 2019 1.640 1.655 1.560 1.570 725,206 -0.08(-4.85%)
Aug 13, 2019 1.680 1.690 1.600 1.650 546,443 -0.02(-1.20%)
Aug 12, 2019 1.590 1.670 1.550 1.670 679,636 +0.09(+5.70%)
Aug 09, 2019 1.640 1.650 1.570 1.580 1,073,100 -0.05(-3.07%)
Aug 08, 2019 1.540 1.680 1.540 1.630 1,161,719 +0.08(+5.16%)
Aug 07, 2019 1.610 1.610 1.500 1.550 1,376,085 -0.06(-3.73%)
Aug 06, 2019 1.720 1.730 1.550 1.610 1,608,104 -0.11(-6.40%)
Aug 05, 2019 1.750 1.800 1.600 1.720 1,277,170 -0.01(-0.58%)
Aug 02, 2019 1.780 1.800 1.720 1.730 549,800 -0.04(-2.26%)
Aug 01, 2019 1.810 1.860 1.770 1.770 729,769 -0.05(-2.75%)
Jul 31, 2019 1.860 1.870 1.745 1.820 1,462,961 -0.03(-1.62%)
Jul 30, 2019 1.850 1.870 1.790 1.850 645,610 +0.01(+0.54%)
Jul 29, 2019 1.940 1.940 1.820 1.840 1,034,454 -0.07(-3.66%)
Jul 26, 2019 1.810 1.930 1.740 1.910 1,529,300 +0.12(+6.70%)
Jul 25, 2019 1.880 1.880 1.750 1.790 757,979 -0.08(-4.28%)
Jul 24, 2019 1.780 1.880 1.770 1.870 984,619 +0.06(+3.31%)
Jul 23, 2019 1.900 1.900 1.700 1.810 1,657,212 -0.08(-4.23%)
Jul 22, 2019 1.970 2.000 1.840 1.890 1,329,968 -0.08(-4.06%)
Jul 19, 2019 1.960 2.010 1.930 1.970 1,043,300 +0.02(+1.03%)
Jul 18, 2019 2.030 2.030 1.820 1.950 2,450,430 -0.08(-3.94%)
Jul 17, 2019 2.090 2.090 1.970 2.030 2,785,245 -0.02(-0.98%)
Jul 16, 2019 1.970 2.090 1.890 2.050 3,994,052 +0.13(+6.77%)
Jul 15, 2019 2.100 2.120 1.860 1.920 7,221,380 -0.01(-0.52%)
Jul 12, 2019 3.070 3.080 1.900 1.930 20,462,100 -1.11(-36.51%)
Jul 11, 2019 3.040 3.110 2.995 3.040 865,128 -0.01(-0.33%)
Jul 10, 2019 3.220 3.250 3.040 3.050 1,407,872 -0.13(-4.09%)
Jul 09, 2019 3.120 3.205 3.050 3.180 1,646,988 +0.09(+2.91%)
Jul 08, 2019 3.090 3.140 3.030 3.090 1,174,321 +0.05(+1.64%)
Jul 05, 2019 3.050 3.050 2.880 3.040 1,138,800 +0.08(+2.70%)
Jul 03, 2019 3.020 3.060 2.950 2.960 471,400 -0.05(-1.66%)
Jul 02, 2019 3.140 3.140 2.960 3.010 990,914 -0.08(-2.59%)
Jul 01, 2019 3.200 3.224 3.070 3.090 657,494 -0.04(-1.28%)
Jun 28, 2019 2.960 3.140 2.950 3.130 2,227,800 +0.20(+6.83%)
Jun 27, 2019 2.920 2.950 2.885 2.930 740,992 +0.00(+0.00%)
Jun 26, 2019 2.900 2.970 2.875 2.930 981,166 +0.03(+1.03%)
Jun 25, 2019 3.020 3.105 2.865 2.900 1,073,212 -0.12(-3.97%)
Jun 24, 2019 3.250 3.260 3.010 3.020 1,065,554 -0.21(-6.50%)
Jun 21, 2019 3.200 3.320 3.200 3.230 1,319,400 +0.05(+1.57%)
Jun 20, 2019 3.240 3.260 3.090 3.180 1,849,085 +0.03(+0.95%)
Jun 19, 2019 3.120 3.160 3.070 3.150 467,698 +0.01(+0.32%)
Jun 18, 2019 3.100 3.150 3.040 3.140 1,103,304 +0.02(+0.64%)
Jun 17, 2019 3.130 3.160 3.100 3.120 1,058,227 -0.01(-0.32%)
Jun 14, 2019 3.160 3.190 3.090 3.130 1,020,400 +0.00(+0.00%)
Jun 13, 2019 3.030 3.180 3.030 3.130 1,407,866 +0.09(+2.96%)
Jun 12, 2019 3.100 3.135 3.000 3.040 1,003,348 -0.04(-1.30%)
Jun 11, 2019 3.150 3.150 3.030 3.080 1,227,510 +0.01(+0.33%)
Jun 10, 2019 3.010 3.090 2.980 3.070 1,281,749 +0.06(+1.99%)
Jun 07, 2019 2.960 3.080 2.910 3.010 1,745,200 +0.08(+2.73%)
Jun 06, 2019 2.850 2.930 2.790 2.930 1,255,876 +0.06(+2.09%)
Jun 05, 2019 2.880 2.880 2.750 2.870 1,092,380 +0.03(+1.06%)
Jun 04, 2019 2.780 2.850 2.750 2.840 1,004,393 +0.06(+2.16%)
Jun 03, 2019 2.750 2.850 2.680 2.780 1,576,814 +0.06(+2.21%)
May 31, 2019 2.560 2.740 2.500 2.720 1,474,100 +0.16(+6.25%)
May 30, 2019 2.530 2.560 2.440 2.560 737,259 +0.01(+0.39%)
May 29, 2019 2.510 2.560 2.450 2.550 914,993 +0.01(+0.39%)
May 28, 2019 2.650 2.650 2.520 2.540 643,393 -0.06(-2.31%)
May 24, 2019 2.730 2.740 2.580 2.600 699,900 -0.12(-4.41%)
May 23, 2019 2.650 2.730 2.620 2.720 567,163 +0.06(+2.26%)
May 22, 2019 2.750 2.780 2.630 2.660 574,380 -0.09(-3.27%)
May 21, 2019 2.790 2.790 2.710 2.750 530,867 -0.01(-0.36%)
May 20, 2019 2.700 2.770 2.683 2.760 508,741 +0.01(+0.36%)
May 17, 2019 2.750 2.790 2.660 2.750 741,300 -0.03(-1.08%)
May 16, 2019 2.710 2.810 2.710 2.780 608,046 +0.09(+3.35%)
May 15, 2019 2.590 2.720 2.550 2.690 919,074 +0.10(+3.86%)
May 14, 2019 2.660 2.670 2.580 2.590 718,181 -0.04(-1.52%)
May 13, 2019 2.640 2.660 2.520 2.630 1,674,648 -0.08(-2.95%)
May 10, 2019 2.770 2.780 2.660 2.710 1,051,500 -0.05(-1.81%)
May 09, 2019 2.780 2.820 2.680 2.760 826,689 -0.04(-1.43%)
May 08, 2019 2.820 2.920 2.700 2.800 1,895,567 -0.11(-3.78%)
May 07, 2019 2.900 2.940 2.830 2.910 879,806 -0.02(-0.68%)
May 06, 2019 3.000 3.000 2.900 2.930 593,941 -0.06(-2.01%)
May 03, 2019 2.900 3.010 2.880 2.990 604,000 +0.08(+2.75%)
May 02, 2019 2.960 2.960 2.820 2.910 1,097,600 -0.05(-1.69%)
May 01, 2019 2.990 3.010 2.940 2.960 868,884 -0.04(-1.33%)
Apr 30, 2019 3.020 3.070 2.950 3.000 696,270 -0.03(-0.99%)
Apr 29, 2019 3.120 3.120 3.000 3.030 407,061 -0.05(-1.62%)
Apr 26, 2019 3.080 3.100 3.020 3.080 449,700 +0.03(+0.98%)
Apr 25, 2019 3.030 3.050 2.970 3.050 713,864 +0.03(+0.99%)
Apr 24, 2019 3.130 3.149 3.000 3.020 938,190 -0.11(-3.51%)
Apr 23, 2019 3.140 3.160 3.050 3.130 695,529 +0.03(+0.97%)
Apr 22, 2019 3.150 3.155 3.070 3.100 644,081 -0.03(-0.96%)
Apr 18, 2019 3.160 3.200 3.030 3.130 915,200 +0.01(+0.32%)
Apr 17, 2019 3.010 3.150 2.990 3.120 1,210,124 +0.08(+2.63%)
Apr 16, 2019 3.180 3.210 3.030 3.040 1,044,710 -0.11(-3.49%)
Apr 15, 2019 3.290 3.320 3.110 3.150 1,386,350 -0.14(-4.26%)
Apr 12, 2019 3.450 3.460 3.110 3.290 2,359,500 -0.12(-3.52%)
Apr 11, 2019 3.560 3.650 3.370 3.410 1,439,389 -0.18(-5.01%)
Apr 10, 2019 3.670 3.720 3.570 3.590 795,114 +0.01(+0.28%)
Apr 09, 2019 3.520 3.680 3.520 3.580 1,188,910 -0.03(-0.83%)
Apr 08, 2019 3.700 3.730 3.600 3.610 999,002 -0.03(-0.82%)
Apr 05, 2019 3.650 3.670 3.589 3.640 738,400 +0.03(+0.83%)
Apr 04, 2019 3.650 3.660 3.560 3.610 1,096,852 +0.02(+0.56%)
Apr 03, 2019 3.580 3.630 3.520 3.590 1,263,347 +0.04(+1.13%)
Apr 02, 2019 3.490 3.575 3.440 3.550 1,209,865 +0.09(+2.60%)
Apr 01, 2019 3.430 3.500 3.300 3.460 1,326,426 +0.13(+3.90%)
Mar 29, 2019 3.350 3.420 3.290 3.330 1,014,900 +0.02(+0.60%)
Mar 28, 2019 3.290 3.330 3.220 3.310 914,471 +0.03(+0.91%)
Mar 27, 2019 3.340 3.380 3.200 3.280 1,165,394 -0.04(-1.20%)
Mar 26, 2019 3.240 3.329 3.170 3.320 1,139,941 +0.13(+4.08%)
Mar 25, 2019 3.150 3.235 3.100 3.190 533,438 +0.03(+0.95%)
Mar 22, 2019 3.230 3.305 3.100 3.160 1,223,800 -0.08(-2.47%)
Mar 21, 2019 3.290 3.320 3.160 3.240 737,176 -0.04(-1.22%)
Mar 20, 2019 3.260 3.340 3.170 3.280 1,184,716 +0.02(+0.61%)
Mar 19, 2019 3.190 3.285 3.170 3.260 1,180,684 +0.09(+2.84%)
Mar 18, 2019 3.250 3.270 3.050 3.170 981,827 -0.04(-1.25%)
Mar 15, 2019 3.090 3.290 3.070 3.210 2,146,700 +0.13(+4.22%)
Mar 14, 2019 3.000 3.100 2.870 3.080 1,339,797 +0.09(+3.01%)
Mar 13, 2019 2.660 3.010 2.660 2.990 1,177,008 +0.31(+11.57%)
Mar 12, 2019 2.700 2.830 2.640 2.680 1,360,044 -0.06(-2.19%)
Mar 11, 2019 2.840 2.890 2.680 2.740 1,440,517 -0.08(-2.84%)
Mar 08, 2019 2.790 2.890 2.710 2.820 822,600 +0.05(+1.81%)
Mar 07, 2019 2.850 2.890 2.750 2.770 697,611 -0.09(-3.15%)
Mar 06, 2019 2.920 2.930 2.850 2.860 739,612 -0.04(-1.38%)
Mar 05, 2019 2.950 2.950 2.900 2.900 615,878 -0.04(-1.36%)
Mar 04, 2019 3.050 3.050 2.910 2.940 1,034,489 -0.11(-3.61%)
Mar 01, 2019 3.090 3.130 3.000 3.050 590,400 -0.02(-0.65%)
Feb 28, 2019 3.060 3.130 3.020 3.070 737,573 -0.04(-1.29%)
Feb 27, 2019 3.150 3.150 3.000 3.110 565,646 -0.02(-0.64%)
Feb 26, 2019 3.000 3.155 2.995 3.130 1,022,651 +0.12(+3.99%)
Feb 25, 2019 3.000 3.120 2.990 3.010 669,414 -0.01(-0.33%)
Feb 22, 2019 3.040 3.070 2.990 3.020 631,600 -0.01(-0.33%)
Feb 21, 2019 2.910 3.040 2.910 3.030 675,519 +0.05(+1.68%)
Feb 20, 2019 2.960 3.020 2.920 2.980 718,275 +0.03(+1.02%)
Feb 19, 2019 3.030 3.090 2.920 2.950 1,088,747 -0.07(-2.32%)
Feb 15, 2019 3.030 3.100 2.985 3.020 514,100 -0.02(-0.66%)
Feb 14, 2019 2.890 3.050 2.890 3.040 723,281 +0.11(+3.75%)
Feb 13, 2019 3.060 3.060 2.900 2.930 836,932 -0.10(-3.30%)
Feb 12, 2019 3.120 3.200 2.950 3.030 967,733 -0.02(-0.66%)
Feb 11, 2019 3.000 3.090 2.930 3.050 745,838 +0.05(+1.67%)
Feb 08, 2019 3.110 3.150 2.960 3.000 629,800 -0.13(-4.15%)
Feb 07, 2019 3.140 3.160 3.000 3.130 741,702 -0.02(-0.63%)
Feb 06, 2019 3.430 3.430 3.120 3.150 1,465,212 -0.21(-6.25%)
Feb 05, 2019 3.140 3.370 3.110 3.360 1,528,509 +0.25(+8.04%)
Feb 04, 2019 2.950 3.120 2.890 3.110 900,072 +0.18(+6.14%)
Feb 01, 2019 2.900 2.980 2.860 2.930 692,500 +0.07(+2.45%)
Jan 31, 2019 2.920 3.010 2.850 2.860 1,078,630 -0.04(-1.38%)
Jan 30, 2019 2.950 2.950 2.840 2.900 547,627 +0.02(+0.69%)
Jan 29, 2019 2.800 2.985 2.800 2.880 640,634 +0.06(+2.13%)
Jan 28, 2019 2.900 2.910 2.700 2.820 1,025,120 -0.09(-3.09%)
Jan 25, 2019 2.720 2.950 2.720 2.910 731,100 +0.19(+6.99%)
Jan 24, 2019 2.690 2.790 2.660 2.720 770,612 +0.00(+0.00%)
Jan 23, 2019 2.870 2.870 2.630 2.720 883,875 +0.04(+1.49%)
Jan 22, 2019 2.890 2.900 2.650 2.680 1,058,623 -0.23(-7.90%)
Jan 18, 2019 2.880 3.000 2.850 2.910 551,600 +0.04(+1.39%)
Jan 17, 2019 2.840 2.880 2.810 2.870 455,271 +0.01(+0.35%)
Jan 16, 2019 3.000 3.000 2.850 2.860 565,973 -0.10(-3.38%)
Jan 15, 2019 2.920 3.010 2.910 2.960 484,970 +0.05(+1.72%)
Jan 14, 2019 2.980 3.070 2.900 2.910 583,781 -0.11(-3.64%)
Jan 11, 2019 3.090 3.150 2.990 3.020 899,800 -0.10(-3.21%)
Jan 10, 2019 3.160 3.230 3.050 3.120 835,312 -0.07(-2.19%)
Jan 09, 2019 3.070 3.230 3.040 3.190 970,235 +0.15(+4.93%)
Jan 08, 2019 3.120 3.140 2.950 3.040 766,431 -0.05(-1.62%)
Jan 07, 2019 3.060 3.130 3.000 3.090 1,072,336 +0.07(+2.32%)
Jan 04, 2019 2.850 3.060 2.820 3.020 835,500 +0.22(+7.86%)
Jan 03, 2019 2.780 2.840 2.660 2.800 550,425 +0.02(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.